Skip to main content
logo
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
18.25
+0.08 (0.44%)
Jun 27, 2025, 10:46 AM - Market open

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202518.0018.2217.9618.1718.171.17%958,264
Jun 25, 202518.1218.1517.8817.9617.96-0.66%782,245
Jun 24, 202517.9518.1117.9018.0818.081.57%935,903
Jun 23, 202517.9518.0217.5917.8017.80-1.17%1,044,836
Jun 20, 202517.9418.1017.9418.0118.01-0.06%835,999
Jun 18, 202517.7818.0817.7818.0218.021.24%887,348
Jun 17, 202517.7517.9417.7417.8017.80-0.39%684,003
Jun 16, 202518.1218.2117.8317.8717.87-0.61%856,513
Jun 13, 202517.9418.0617.9017.9817.98-0.72%726,117
Jun 12, 202518.0018.1717.9218.1118.110.17%745,429
Jun 11, 202518.0818.2417.9918.0818.080.28%1,202,142
Jun 10, 202518.1018.1518.0118.0318.03-0.22%1,445,332
Jun 9, 202518.2018.2618.0518.0718.07-0.39%1,164,855
Jun 6, 202518.0018.1718.0018.1418.141.51%933,682
Jun 5, 202517.7617.9017.7017.8717.870.85%928,134
Jun 4, 202517.7317.7717.6617.7217.72-825,693
Jun 3, 202517.6217.7417.4617.7217.720.85%853,147
Jun 2, 202517.5317.6117.4517.5717.57-0.34%911,449
May 30, 202517.4017.6917.3517.6317.631.15%1,306,660
May 29, 202517.6517.6817.3917.4317.43-1.25%1,444,476
May 28, 202517.7017.7417.6517.6517.65-0.23%1,537,086
May 27, 202517.5017.6917.3717.6917.691.67%1,314,928
May 23, 202517.1317.4717.1117.4017.400.52%987,999
May 22, 202517.3217.4117.3017.3117.31-0.12%945,841
May 21, 202517.7617.8017.3317.3317.33-2.97%1,264,499
May 20, 202517.7717.9317.6717.8617.86-0.06%1,622,356
May 19, 202517.6717.9517.6417.8717.870.39%1,785,114
May 16, 202517.7117.8617.6217.8017.801.14%1,317,624
May 15, 202517.6517.7817.5017.6017.60-0.23%1,645,521
May 14, 202517.7017.7717.4717.6417.64-0.40%1,830,334
May 13, 202517.3717.7117.2617.7117.71-0.62%3,397,420
May 12, 202517.8418.0617.7217.8217.361.95%2,566,784
May 9, 202517.6117.6917.4417.4817.03-0.63%1,255,216
May 8, 202517.4617.6817.3717.5917.141.79%1,311,957
May 7, 202517.4917.5717.2717.2816.83-1.09%1,302,630
May 6, 202517.4817.6417.3917.4717.02-0.06%1,243,270
May 5, 202517.6317.6917.4517.4817.03-0.96%1,205,808
May 2, 202517.5718.0317.4117.6517.19-0.90%1,789,300
May 1, 202517.9418.1317.8017.8117.35-0.50%1,270,751
Apr 30, 202518.0018.0217.6917.9017.44-1.38%1,182,310
Apr 29, 202518.1418.2017.7918.1517.680.33%1,116,088
Apr 28, 202517.9218.1017.9218.0917.621.01%654,838
Apr 25, 202517.8518.0117.8317.9117.45-0.11%922,520
Apr 24, 202517.5817.9617.5517.9317.471.76%709,973
Apr 23, 202517.7017.9317.5217.6217.161.21%972,673
Apr 22, 202517.3717.4417.2417.4116.961.52%872,601
Apr 21, 202517.3517.4316.9617.1516.71-2.22%930,340
Apr 17, 202517.2317.6417.2217.5417.091.80%787,433
Apr 16, 202517.4317.5517.1917.2316.79-1.77%1,229,104
Apr 15, 202517.2817.5417.1917.5417.092.63%1,026,655